The closing price for the S&P 500 (GSPC) between 2004 and 2006 was $1,418.30, on December 29, 2006. It was up 27.6% in that time. The latest price is $6,734.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $1,410.75 | $1,427.72 | $1,410.45 | $1,418.30 | 6,164,450,000 |
Week of December 18 2006 | $1,427.08 | $1,431.81 | $1,410.28 | $1,410.76 | 11,642,830,000 |
Week of December 11 2006 | $1,409.81 | $1,431.63 | $1,404.75 | $1,427.09 | 13,539,610,000 |
Week of December 04 2006 | $1,396.67 | $1,418.27 | $1,396.67 | $1,409.84 | 13,430,910,000 |
Week of November 27 2006 | $1,400.95 | $1,406.30 | $1,377.83 | $1,396.71 | 14,949,140,000 |
Week of November 20 2006 | $1,401.17 | $1,407.89 | $1,397.85 | $1,400.95 | 8,214,910,000 |
Week of November 13 2006 | $1,380.58 | $1,403.76 | $1,378.80 | $1,401.20 | 13,806,780,000 |
Week of November 06 2006 | $1,364.27 | $1,388.92 | $1,364.27 | $1,380.90 | 13,287,010,000 |
Week of October 30 2006 | $1,377.30 | $1,381.95 | $1,360.98 | $1,364.30 | 13,460,540,000 |
Week of October 23 2006 | $1,368.58 | $1,389.45 | $1,363.94 | $1,377.34 | 13,562,660,000 |
Week of October 16 2006 | $1,365.61 | $1,372.87 | $1,356.87 | $1,368.60 | 12,630,620,000 |
Week of October 09 2006 | $1,349.58 | $1,366.63 | $1,343.57 | $1,365.62 | 11,829,580,000 |
Week of October 02 2006 | $1,335.82 | $1,353.79 | $1,327.10 | $1,349.59 | 13,197,290,000 |
Week of September 25 2006 | $1,314.78 | $1,340.28 | $1,311.58 | $1,335.85 | 12,804,030,000 |
Week of September 18 2006 | $1,319.85 | $1,328.53 | $1,310.94 | $1,314.78 | 12,049,320,000 |
Week of September 11 2006 | $1,298.86 | $1,324.65 | $1,290.93 | $1,319.66 | 13,444,480,000 |
Week of September 04 2006 | $1,310.94 | $1,314.67 | $1,292.13 | $1,298.92 | 8,903,090,000 |
Week of August 28 2006 | $1,295.09 | $1,312.03 | $1,293.97 | $1,311.01 | 9,764,390,000 |
Week of August 21 2006 | $1,302.30 | $1,302.49 | $1,289.82 | $1,295.09 | 9,159,550,000 |
Week of August 14 2006 | $1,266.67 | $1,302.30 | $1,266.67 | $1,302.30 | 11,498,940,000 |
Week of August 07 2006 | $1,279.31 | $1,283.74 | $1,261.30 | $1,266.74 | 11,465,410,000 |
Week of July 31 2006 | $1,278.53 | $1,292.92 | $1,265.71 | $1,279.36 | 12,859,150,000 |
Week of July 24 2006 | $1,240.25 | $1,280.42 | $1,240.25 | $1,278.55 | 12,801,490,000 |
Week of July 17 2006 | $1,236.20 | $1,262.56 | $1,224.54 | $1,240.29 | 12,379,810,000 |
Week of July 10 2006 | $1,265.46 | $1,274.06 | $1,228.45 | $1,236.20 | 11,428,770,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
